Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 31.42 | 31.74 | 31.42 | 31.74 | 1,507 | +0.46(+1.48%) |
Aug 22, 2024 | 31.60 | 31.60 | 31.28 | 31.28 | 1,127 | -0.17(-0.54%) |
Aug 21, 2024 | 31.28 | 31.45 | 31.28 | 31.45 | 1,047 | +0.28(+0.90%) |
Aug 20, 2024 | 31.12 | 31.25 | 31.12 | 31.17 | 1,584 | +0.00(+0.01%) |
Aug 19, 2024 | 31.11 | 31.17 | 31.11 | 31.17 | 367 | +0.38(+1.22%) |
Aug 16, 2024 | 30.70 | 30.80 | 30.70 | 30.79 | 1,748 | +0.15(+0.49%) |
Aug 15, 2024 | 30.56 | 30.64 | 30.56 | 30.64 | 1,475 | +0.26(+0.86%) |
Aug 14, 2024 | 30.29 | 30.39 | 30.29 | 30.38 | 2,188 | +0.16(+0.53%) |
Aug 13, 2024 | 29.88 | 30.22 | 29.88 | 30.22 | 5,451 | +0.52(+1.74%) |
Aug 12, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 168 | -0.13(-0.45%) |
Aug 09, 2024 | 29.74 | 29.84 | 29.73 | 29.84 | 1,632 | +0.14(+0.47%) |
Aug 08, 2024 | 29.40 | 29.70 | 29.40 | 29.70 | 1,311 | +0.46(+1.58%) |
Aug 07, 2024 | 29.62 | 29.62 | 29.24 | 29.24 | 2,562 | -0.02(-0.08%) |
Aug 06, 2024 | 29.06 | 29.26 | 29.06 | 29.26 | 290 | +0.10(+0.34%) |
Aug 05, 2024 | 28.69 | 29.27 | 28.69 | 29.16 | 4,336 | -0.55(-1.86%) |
Aug 02, 2024 | 29.81 | 29.81 | 29.71 | 29.71 | 1,981 | -0.24(-0.80%) |
Aug 01, 2024 | 30.39 | 30.39 | 29.95 | 29.95 | 2,915 | -0.59(-1.93%) |
Jul 31, 2024 | 30.49 | 30.65 | 30.42 | 30.54 | 5,586 | +0.30(+0.98%) |
Jul 30, 2024 | 30.16 | 30.25 | 30.16 | 30.24 | 886 | +0.04(+0.13%) |
Jul 29, 2024 | 30.23 | 30.23 | 30.16 | 30.20 | 1,096 | -0.17(-0.55%) |
Jul 26, 2024 | 30.39 | 30.41 | 30.37 | 30.37 | 1,098 | +0.33(+1.10%) |
Jul 25, 2024 | 30.12 | 30.12 | 30.04 | 30.04 | 930 | -0.05(-0.17%) |
Jul 24, 2024 | 30.43 | 30.43 | 30.09 | 30.09 | 6,996 | -0.43(-1.42%) |
Jul 23, 2024 | 30.49 | 30.58 | 30.49 | 30.52 | 1,486 | -0.20(-0.64%) |
Jul 22, 2024 | 30.56 | 30.72 | 30.56 | 30.72 | 909 | +0.45(+1.47%) |
Jul 19, 2024 | 30.35 | 30.35 | 30.27 | 30.27 | 259 | -0.12(-0.40%) |
Jul 18, 2024 | 30.78 | 30.78 | 30.32 | 30.40 | 1,595 | -0.36(-1.18%) |
Jul 17, 2024 | 30.75 | 30.83 | 30.73 | 30.76 | 1,076 | -0.22(-0.72%) |
Jul 16, 2024 | 30.90 | 30.98 | 30.83 | 30.98 | 2,800 | +0.04(+0.13%) |
Jul 15, 2024 | 31.18 | 31.18 | 30.94 | 30.94 | 802 | -0.37(-1.17%) |
Jul 12, 2024 | 31.41 | 31.41 | 31.31 | 31.31 | 753 | +0.44(+1.42%) |
Jul 11, 2024 | 31.00 | 31.05 | 30.87 | 30.87 | 1,888 | +0.11(+0.35%) |
Jul 10, 2024 | 30.50 | 30.76 | 30.50 | 30.76 | 1,401 | +0.43(+1.42%) |
Jul 09, 2024 | 30.40 | 30.40 | 30.30 | 30.34 | 1,512 | -0.26(-0.85%) |
Jul 08, 2024 | 30.73 | 30.73 | 30.52 | 30.59 | 2,277 | -0.14(-0.47%) |
Jul 05, 2024 | 30.62 | 30.74 | 30.62 | 30.74 | 4,737 | +0.24(+0.79%) |
Jul 03, 2024 | 30.51 | 30.51 | 30.40 | 30.50 | 460 | +0.17(+0.55%) |
Jul 02, 2024 | 30.20 | 30.33 | 30.10 | 30.33 | 3,451 | -0.03(-0.08%) |
Jul 01, 2024 | 30.55 | 30.55 | 30.31 | 30.36 | 1,546 | +0.08(+0.26%) |
Jun 28, 2024 | 30.36 | 30.36 | 30.28 | 30.28 | 3,865 | -0.05(-0.17%) |
Jun 27, 2024 | 30.40 | 30.42 | 30.24 | 30.33 | 4,957 | -0.09(-0.31%) |
Jun 26, 2024 | 30.38 | 30.48 | 30.37 | 30.42 | 12,479 | -0.17(-0.56%) |
Jun 25, 2024 | 30.57 | 30.62 | 30.49 | 30.59 | 3,406 | +0.04(+0.13%) |
Jun 24, 2024 | 30.66 | 30.73 | 30.54 | 30.55 | 1,850 | +0.22(+0.74%) |
Jun 21, 2024 | 30.36 | 30.39 | 30.23 | 30.33 | 2,350 | -0.17(-0.57%) |
Jun 20, 2024 | 30.40 | 30.59 | 30.40 | 30.50 | 4,917 | +0.06(+0.18%) |
Jun 18, 2024 | 30.42 | 30.45 | 30.42 | 30.45 | 2,625 | +0.14(+0.48%) |
Jun 17, 2024 | 30.23 | 30.34 | 30.00 | 30.30 | 3,685 | +0.23(+0.77%) |
Jun 14, 2024 | 30.19 | 30.19 | 30.04 | 30.07 | 1,460 | -0.47(-1.55%) |
Jun 13, 2024 | 30.79 | 30.79 | 30.48 | 30.54 | 2,495 | -0.34(-1.12%) |
Jun 12, 2024 | 31.05 | 31.07 | 30.89 | 30.89 | 3,063 | +0.53(+1.76%) |
Jun 11, 2024 | 30.35 | 30.43 | 30.35 | 30.35 | 633 | -0.26(-0.86%) |
Jun 10, 2024 | 30.42 | 30.62 | 30.42 | 30.62 | 1,170 | -0.12(-0.40%) |
Jun 07, 2024 | 30.87 | 30.87 | 30.74 | 30.74 | 2,195 | -0.36(-1.16%) |
Jun 06, 2024 | 31.03 | 31.10 | 31.03 | 31.10 | 2,176 | +0.12(+0.38%) |
Jun 05, 2024 | 30.87 | 30.99 | 30.81 | 30.99 | 4,434 | +0.41(+1.34%) |
Jun 04, 2024 | 30.55 | 30.59 | 30.52 | 30.57 | 1,855 | +0.10(+0.33%) |